U.S. markets open in 6 hours 41 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,327.40 -3.40 (-0.15%)
(M)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920C00010000 | 2024-06-21 2:18PM EDT | 10.00 | 9.00 | 9.45 | 11.05 | 0.00 | - | 20 | 20 | 138.48% |
| M240920C00014000 | 2024-06-21 2:18PM EDT | 14.00 | 4.85 | 5.65 | 6.40 | 0.00 | - | 3 | 58 | 72.85% |
| M240920C00015000 | 2024-06-20 10:56AM EDT | 15.00 | 3.95 | 3.15 | 5.15 | 0.00 | - | 6 | 16 | 67.38% |
| M240920C00016000 | 2024-06-18 10:22AM EDT | 16.00 | 3.14 | 2.75 | 4.70 | 0.00 | - | 2 | 49 | 76.07% |
| M240920C00017000 | 2024-06-13 2:44PM EDT | 17.00 | 3.25 | 2.05 | 4.00 | +0.30 | +10.17% | 5 | 123 | 73.10% |
| M240920C00018000 | 2024-06-25 3:49PM EDT | 18.00 | 2.51 | 2.34 | 2.63 | +0.56 | +28.72% | 100 | 196 | 49.46% |
| M240920C00019000 | 2024-06-25 12:24PM EDT | 19.00 | 1.95 | 1.76 | 2.08 | +0.45 | +30.00% | 114 | 250 | 49.12% |
| M240920C00020000 | 2024-06-25 2:31PM EDT | 20.00 | 1.29 | 1.08 | 1.53 | +0.17 | +15.18% | 5 | 630 | 46.48% |
| M240920C00021000 | 2024-06-25 1:35PM EDT | 21.00 | 0.95 | 0.87 | 1.08 | +0.09 | +10.47% | 15 | 513 | 44.24% |
| M240920C00022000 | 2024-06-25 12:47PM EDT | 22.00 | 0.65 | 0.64 | 0.80 | +0.15 | +30.00% | 9 | 367 | 44.39% |
| M240920C00023000 | 2024-06-25 11:18AM EDT | 23.00 | 0.38 | 0.00 | 0.53 | +0.25 | +192.31% | 1 | 691 | 42.73% |
| M240920C00024000 | 2024-06-25 12:07PM EDT | 24.00 | 0.25 | 0.00 | 0.37 | +0.10 | +66.67% | 6 | 94 | 42.63% |
| M240920C00025000 | 2024-06-24 12:28PM EDT | 25.00 | 0.10 | 0.13 | 0.35 | 0.00 | - | 1 | 135 | 46.88% |
| M240920C00026000 | 2024-06-06 9:35AM EDT | 26.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 15 | 99 | 43.56% |
| M240920C00027000 | 2024-06-20 2:12PM EDT | 27.00 | 0.08 | 0.04 | 0.64 | 0.00 | - | 5 | 1,056 | 55.42% |
| M240920C00028000 | 2024-05-06 11:42AM EDT | 28.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 1 | 445 | 87.60% |
| M240920C00029000 | 2024-04-18 9:44AM EDT | 29.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 55.47% |
| M240920C00030000 | 2024-04-10 3:52PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 68.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| M240920P00010000 | 2024-06-25 9:37AM EDT | 10.00 | 0.05 | 0.04 | 0.27 | -0.05 | -50.00% | 16 | 220 | 88.28% |
| M240920P00013000 | 2024-06-25 1:50PM EDT | 13.00 | 0.13 | 0.00 | 0.18 | -0.05 | -27.78% | 1 | 247 | 51.37% |
| M240920P00014000 | 2024-06-14 12:26PM EDT | 14.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 11 | 22 | 56.74% |
| M240920P00015000 | 2024-06-20 1:37PM EDT | 15.00 | 0.47 | 0.27 | 0.38 | 0.00 | - | 50 | 4,670 | 51.17% |
| M240920P00016000 | 2024-06-24 11:42AM EDT | 16.00 | 0.53 | 0.00 | 0.61 | 0.00 | - | 2 | 41 | 53.91% |
| M240920P00017000 | 2024-06-25 3:26PM EDT | 17.00 | 0.66 | 0.63 | 0.76 | -0.13 | -16.46% | 15 | 329 | 48.63% |
| M240920P00018000 | 2024-06-25 3:26PM EDT | 18.00 | 0.97 | 0.62 | 1.07 | -0.12 | -11.01% | 10 | 490 | 46.88% |
| M240920P00019000 | 2024-06-25 11:52AM EDT | 19.00 | 1.55 | 0.00 | 1.47 | +0.01 | +0.65% | 12 | 313 | 45.31% |
| M240920P00020000 | 2024-06-21 1:20PM EDT | 20.00 | 2.49 | 1.55 | 1.96 | 0.00 | - | 1 | 3,105 | 43.85% |
| M240920P00021000 | 2024-06-17 3:01PM EDT | 21.00 | 3.07 | 1.51 | 2.56 | 0.00 | - | 24 | 39 | 42.87% |
| M240920P00022000 | 2024-05-31 11:25AM EDT | 22.00 | 3.43 | 2.29 | 3.25 | 0.00 | - | 36 | 38 | 42.04% |
| M240920P00023000 | 2024-05-08 12:32PM EDT | 23.00 | 4.50 | 4.45 | 5.50 | 0.00 | - | - | 5 | 69.92% |
| M240920P00024000 | 2024-04-09 9:37AM EDT | 24.00 | 4.58 | 5.00 | 5.20 | 0.00 | - | - | 90 | 50.00% |
| M240920P00025000 | 2024-06-20 11:45AM EDT | 25.00 | 6.70 | 4.60 | 6.85 | 0.00 | - | - | 1 | 79.25% |
| M240920P00026000 | 2024-04-12 3:00PM EDT | 26.00 | 7.02 | 6.25 | 7.00 | 0.00 | - | 20 | 52 | 56.59% |
| M240920P00027000 | 2024-06-04 1:22PM EDT | 27.00 | 8.70 | 6.40 | 7.75 | 0.00 | - | 1 | 6 | 49.32% |
| M240920P00028000 | 2024-05-08 10:48AM EDT | 28.00 | 9.05 | 8.60 | 11.05 | 0.00 | - | - | 1 | 94.24% |
| M240920P00030000 | 2024-05-17 10:07AM EDT | 30.00 | 10.12 | 11.35 | 13.20 | 0.00 | - | 1 | 1 | 116.94% |
© 2024 Yahoo. Todos los derechos reservados.